東洋製罐グループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,546 | 2,547 | 2,523 | 2,538 | -4 | -0.2% | 224,600 |
| 2024/06/25 | 2,529.5 | 2,544 | 2,512.5 | 2,542 | +23 | +0.9% | 263,400 |
| 2024/06/24 | 2,509 | 2,550 | 2,503.5 | 2,519 | +25.5 | +1% | 391,200 |
| 2024/06/21 | 2,508 | 2,509.5 | 2,481.5 | 2,493.5 | +0.5 | ±0% | 433,200 |
| 2024/06/20 | 2,480 | 2,494.5 | 2,464 | 2,493 | +30.5 | +1.2% | 319,100 |
| 2024/06/19 | 2,450 | 2,465 | 2,450 | 2,462.5 | +13.5 | +0.6% | 159,900 |
| 2024/06/18 | 2,475.5 | 2,481 | 2,437 | 2,449 | -28.5 | -1.2% | 321,100 |
| 2024/06/17 | 2,492.5 | 2,498 | 2,467.5 | 2,477.5 | -29.5 | -1.2% | 336,800 |
| 2024/06/14 | 2,453 | 2,507.5 | 2,450 | 2,507 | +53 | +2.2% | 522,700 |
| 2024/06/13 | 2,476.5 | 2,483.5 | 2,445.5 | 2,454 | -22.5 | -0.9% | 291,700 |
| 2024/06/12 | 2,502 | 2,503.5 | 2,454 | 2,476.5 | -20.5 | -0.8% | 437,500 |
| 2024/06/11 | 2,479 | 2,503.5 | 2,465 | 2,497 | +14.5 | +0.6% | 543,500 |
| 2024/06/10 | 2,508 | 2,515.5 | 2,441.5 | 2,482.5 | -37.5 | -1.5% | 630,500 |
| 2024/06/07 | 2,545 | 2,557 | 2,510.5 | 2,520 | -21 | -0.8% | 360,300 |
| 2024/06/06 | 2,527 | 2,550.5 | 2,511 | 2,541 | +2.5 | +0.1% | 313,900 |
| 2024/06/05 | 2,536.5 | 2,550 | 2,511.5 | 2,538.5 | -14.5 | -0.6% | 303,000 |
| 2024/06/04 | 2,579.5 | 2,579.5 | 2,519.5 | 2,553 | -49.5 | -1.9% | 606,900 |
| 2024/06/03 | 2,610 | 2,635 | 2,589.5 | 2,602.5 | +4 | +0.2% | 488,800 |
| 2024/05/31 | 2,623.5 | 2,624 | 2,583 | 2,598.5 | -21 | -0.8% | 459,300 |
| 2024/05/30 | 2,548.5 | 2,628 | 2,548.5 | 2,619.5 | +38.5 | +1.5% | 481,500 |
| 2024/05/29 | 2,585 | 2,630 | 2,578 | 2,581 | -1 | ±0% | 408,700 |
| 2024/05/28 | 2,550.5 | 2,587 | 2,540 | 2,582 | +22 | +0.9% | 263,200 |
| 2024/05/27 | 2,551 | 2,560 | 2,530.5 | 2,560 | +13 | +0.5% | 265,600 |
| 2024/05/24 | 2,518.5 | 2,563 | 2,510 | 2,547 | +22.5 | +0.9% | 430,900 |
| 2024/05/23 | 2,510.5 | 2,541 | 2,502 | 2,524.5 | +24 | +1% | 358,300 |
| 2024/05/22 | 2,509 | 2,533 | 2,500.5 | 2,500.5 | -6.5 | -0.3% | 306,900 |
| 2024/05/21 | 2,490 | 2,544 | 2,489 | 2,507 | +25 | +1% | 450,200 |
| 2024/05/20 | 2,476 | 2,498 | 2,462 | 2,482 | +14.5 | +0.6% | 319,900 |
| 2024/05/17 | 2,479 | 2,491.5 | 2,438 | 2,467.5 | -25.5 | -1% | 377,900 |
| 2024/05/16 | 2,488.5 | 2,518 | 2,480 | 2,493 | -20 | -0.8% | 629,900 |
| 2024/05/15 | 2,549 | 2,549 | 2,491 | 2,513 | +64 | +2.6% | 915,300 |
| 2024/05/14 | 2,415 | 2,462 | 2,413 | 2,449 | +24.5 | +1% | 494,600 |
| 2024/05/13 | 2,419 | 2,428 | 2,390.5 | 2,424.5 | -4 | -0.2% | 463,000 |
| 2024/05/10 | 2,439.5 | 2,452 | 2,411 | 2,428.5 | -11 | -0.5% | 330,400 |
| 2024/05/09 | 2,447.5 | 2,458 | 2,413.5 | 2,439.5 | +14.5 | +0.6% | 335,400 |
| 2024/05/08 | 2,420 | 2,435.5 | 2,397.5 | 2,425 | -22 | -0.9% | 429,000 |
| 2024/05/07 | 2,433 | 2,455.5 | 2,410.5 | 2,447 | +36 | +1.5% | 551,500 |
| 2024/05/02 | 2,428 | 2,432.5 | 2,403.5 | 2,411 | -6 | -0.2% | 379,200 |
| 2024/05/01 | 2,396.5 | 2,419.5 | 2,390 | 2,417 | -26 | -1.1% | 547,700 |
| 2024/04/30 | 2,420 | 2,443 | 2,392 | 2,443 | +40 | +1.7% | 474,800 |
| 2024/04/26 | 2,390 | 2,410.5 | 2,356 | 2,403 | +19 | +0.8% | 394,200 |
| 2024/04/25 | 2,389 | 2,397 | 2,379 | 2,384 | -9.5 | -0.4% | 375,100 |
| 2024/04/24 | 2,379.5 | 2,400 | 2,377 | 2,393.5 | -3.5 | -0.1% | 382,100 |
| 2024/04/23 | 2,397 | 2,405 | 2,391 | 2,397 | -10.5 | -0.4% | 253,000 |
| 2024/04/22 | 2,410 | 2,430.5 | 2,397 | 2,407.5 | +28.5 | +1.2% | 391,300 |
| 2024/04/19 | 2,382.5 | 2,399 | 2,353 | 2,379 | -12.5 | -0.5% | 391,800 |
| 2024/04/18 | 2,346.5 | 2,393.5 | 2,340 | 2,391.5 | +60 | +2.6% | 308,600 |
| 2024/04/17 | 2,385 | 2,385.5 | 2,331.5 | 2,331.5 | -48.5 | -2% | 588,700 |
| 2024/04/16 | 2,391 | 2,398 | 2,367.5 | 2,380 | -29.5 | -1.2% | 501,000 |
| 2024/04/15 | 2,375 | 2,415 | 2,370 | 2,409.5 | +9 | +0.4% | 421,200 |
101～
150
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「洋缶ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 洋缶ＨＤ | 225,400円 | -3.2% | -14.8% | 4.04% | 15.65倍 | 0.56倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ＳＵＭＣＯ | 124,800円 | -7.6% | -54.6% | 1.68% | 21.61倍 | 0.74倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| ニッパツ | 177,400円 | +4.3% | +15.0% | 3.55% | 8.47倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| 文化シヤタ | 185,700円 | +4.0% | -3.4% | 3.45% | 11.59倍 | 1.24倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| 横河ブＨＤ | 282,300円 | +0.6% | -14.2% | 3.90% | 10.94倍 | 0.92倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
市場注目の銘柄
チャート関連のコラム
